Mercados españoles cerrados

McDonald's Corporation (MCD)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
286,13+0,17 (+0,06%)
Al cierre: 04:00PM EST
286,10 -0,03 (-0,01%)
Después del cierre: 04:44PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD231208C002050002023-11-13 10:46AM EST205.0063.8080.5082.850.00--0153.91%
MCD231208C002100002023-12-04 2:19PM EST210.0075.9075.5577.80+5.50+7.81%10144.34%
MCD231208C002250002023-12-04 2:30PM EST225.0061.0060.5062.75+26.65+77.58%11114.55%
MCD231208C002425002023-11-30 10:10AM EST242.5036.4042.8545.950.00--192.14%
MCD231208C002450002023-10-31 12:35PM EST245.0019.0035.0039.000.00-200.00%
MCD231208C002550002023-11-29 3:20PM EST255.0025.3530.7532.700.00-75065.28%
MCD231208C002600002023-11-29 3:20PM EST260.0020.4525.6027.800.00-35055.96%
MCD231208C002625002023-11-30 9:41AM EST262.5017.0023.1025.150.00--167.63%
MCD231208C002650002023-12-01 1:06PM EST265.0021.1020.6522.900.00-1565.67%
MCD231208C002700002023-11-30 1:25PM EST270.009.9015.7518.150.00-3531,24357.59%
MCD231208C002725002023-11-29 2:11PM EST272.508.4613.2516.000.00--055.47%
MCD231208C002750002023-12-04 2:23PM EST275.0011.1011.3012.10-0.27-2.37%444934.42%
MCD231208C002775002023-12-04 3:07PM EST277.508.949.059.60-0.36-3.87%321829.15%
MCD231208C002800002023-12-04 3:45PM EST280.007.306.807.25+0.40+5.80%335,51825.15%
MCD231208C002825002023-12-04 3:10PM EST282.504.874.705.05+0.02+0.41%2426921.68%
MCD231208C002850002023-12-04 3:48PM EST285.003.353.003.25+0.36+12.04%1971,00019.85%
MCD231208C002875002023-12-04 3:34PM EST287.501.901.721.89+0.21+12.43%18523718.79%
MCD231208C002900002023-12-04 3:51PM EST290.001.050.921.03+0.21+25.00%17261418.60%
MCD231208C002925002023-12-04 3:40PM EST292.500.520.430.56+0.03+6.12%6421819.17%
MCD231208C002950002023-12-04 3:43PM EST295.000.270.230.30+0.03+12.50%12921219.87%
MCD231208C002975002023-12-04 3:15PM EST297.500.140.060.170.00-367920.95%
MCD231208C003000002023-12-04 3:16PM EST300.000.080.030.10-0.03-27.27%12421122.07%
MCD231208C003025002023-12-01 10:58AM EST302.500.030.020.750.00-1139.38%
MCD231208C003050002023-12-04 9:30AM EST305.000.030.000.75-0.02-40.00%1143.43%
MCD231208C003075002023-12-01 3:16PM EST307.500.060.000.750.00-11111147.36%
MCD231208C003100002023-11-24 12:01PM EST310.000.030.000.750.00-1151.20%
MCD231208C003350002023-11-24 10:45AM EST335.000.050.001.050.00-4479.25%
Ventaspara8 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MCD231208P001900002023-10-30 2:22PM EST190.000.110.000.140.00--0138.67%
MCD231208P001950002023-10-30 2:21PM EST195.000.160.000.890.00--0167.77%
MCD231208P002000002023-10-31 9:47AM EST200.000.200.000.130.00-22121.48%
MCD231208P002050002023-10-31 8:47AM EST205.000.190.000.000.00-2250.00%
MCD231208P002100002023-11-03 9:49AM EST210.000.120.000.110.00-24104.69%
MCD231208P002150002023-11-16 10:50AM EST215.000.380.000.750.00-11126.56%
MCD231208P002200002023-11-21 10:41AM EST220.000.020.000.750.00-25117.77%
MCD231208P002250002023-11-21 10:41AM EST225.000.050.000.750.00-23109.08%
MCD231208P002300002023-12-04 10:59AM EST230.000.010.000.03-0.03-75.00%312066.41%
MCD231208P002350002023-11-29 11:54AM EST235.000.090.001.670.00-3118107.86%
MCD231208P002400002023-12-04 3:48PM EST240.000.020.000.02+0.01+100.00%33015452.34%
MCD231208P002425002023-12-04 10:22AM EST242.500.020.000.10-0.01-33.33%1205058.98%
MCD231208P002450002023-12-04 10:07AM EST245.000.020.000.07-0.01-33.33%3023553.52%
MCD231208P002475002023-12-04 1:28PM EST247.500.030.010.20-0.03-50.00%202358.01%
MCD231208P002500002023-12-04 1:29PM EST250.000.040.030.05-0.03-42.86%3015149.22%
MCD231208P002525002023-12-04 3:12PM EST252.500.050.020.190.00-95250.98%
MCD231208P002550002023-12-04 3:57PM EST255.000.070.060.090.00-3317246.48%
MCD231208P002575002023-12-04 1:28PM EST257.500.080.060.72-0.01-11.11%651355.57%
MCD231208P002600002023-12-04 2:47PM EST260.000.110.080.34+0.03+37.50%8912150.00%
MCD231208P002625002023-12-04 10:08AM EST262.500.100.080.18-0.09-47.37%82540.63%
MCD231208P002650002023-12-04 3:42PM EST265.000.140.100.180.00-722,77736.91%
MCD231208P002675002023-12-04 2:58PM EST267.500.160.130.19+0.03+23.08%376733.50%
MCD231208P002700002023-12-04 1:23PM EST270.000.170.150.20+0.02+13.33%562,03929.98%
MCD231208P002725002023-12-04 2:51PM EST272.500.210.180.240.00-3821427.15%
MCD231208P002750002023-12-04 3:44PM EST275.000.250.240.30-0.01-3.85%24137624.39%
MCD231208P002775002023-12-04 3:45PM EST277.500.360.340.450.00-31337322.51%
MCD231208P002800002023-12-04 3:55PM EST280.000.590.550.68+0.01+1.72%5741,46920.51%
MCD231208P002825002023-12-04 3:50PM EST282.501.020.951.06+0.09+9.68%3,91274118.53%
MCD231208P002850002023-12-04 3:59PM EST285.001.771.691.87+0.03+1.72%27120917.95%
MCD231208P002875002023-12-04 2:34PM EST287.502.992.892.99+0.01+0.34%699616.72%
MCD231208P002900002023-12-04 3:43PM EST290.004.554.504.80-0.29-5.99%153117.70%
MCD231208P002925002023-12-04 10:50AM EST292.506.926.407.40+0.84+13.82%2224.26%
MCD231208P002950002023-12-01 12:11PM EST295.0010.068.709.350.00-2222.71%
MCD231208P003000002023-11-15 3:48PM EST300.0030.2512.3514.800.00--037.62%
MCD231208P003100002023-11-21 2:51PM EST310.0031.5022.4524.550.00-3049.95%
MCD231208P003150002023-11-22 9:45AM EST315.0034.2527.3030.100.00-1066.68%